Hot Features
프리미엄
Ansys Inc (AKX)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -0.590979782271 | 321.5 | 330.6 | 316 | 252 | 321.07722222 | DE |
| 4 | -21.7 | -6.35804277761 | 341.3 | 342.6 | 316 | 177 | 328.76714098 | DE |
| 12 | -11.7 | -3.53154240869 | 331.3 | 345.5 | 316 | 149 | 329.08313221 | DE |
| 26 | 23.6 | 7.97297297297 | 296 | 345.5 | 275 | 149 | 318.51319606 | DE |
| 52 | 14.8 | 4.85564304462 | 304.8 | 345.5 | 259.2 | 158 | 310.96537133 | DE |
| 156 | 63 | 24.5518316446 | 256.6 | 345.5 | 217.35 | 189 | 301.79716625 | DE |
| 260 | 53.2 | 19.96996997 | 266.4 | 364.8 | 173 | 118 | 298.26362675 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 320.6 | -3.9 | -1.20 | 326.3 | 327.1 | 320.6 | 45 |
| 1740086820 | 324.5 | 5.5 | 1.72 | 330.6 | 330.6 | 324.5 | 276 |
| 1740000420 | 319 | -4.1 | -1.27 | 325.39999 | 325.39999 | 319 | 399 |
| 1739914020 | 323.1 | 5.6 | 1.76 | 320.89999 | 325 | 320.89999 | 311 |
| 1739827620 | 317.5 | -5.6 | -1.73 | 318 | 321 | 316 | 232 |
| 1739568420 | 323.1 | 1.6 | 0.50 | 321.5 | 323.39999 | 321.5 | 42 |
| 1739482020 | 321.5 | -2.1 | -0.65 | 322.6 | 322.6 | 321.5 | 3 |
| 1739395620 | 323.6 | -6.8 | -2.06 | 327.89999 | 331.3 | 322.1 | 94 |
| 1739309220 | 330.39999 | -2.8 | -0.84 | 331.8 | 331.8 | 329.8 | 40 |
| 1739222820 | 333.2 | 0.8 | 0.24 | 334 | 335.39999 | 333 | 91 |
| 1738963620 | 332.39999 | -0.4 | -0.12 | 334.6 | 337 | 332 | 29 |
| 1738877220 | 332.8 | -3.7 | -1.10 | 336.1 | 336.1 | 332.39999 | 155 |
| 1738790820 | 336.5 | 0 | 0.00 | 336.5 | 336.5 | 336.5 | 0 |
| 1738704420 | 336.5 | -1.3 | -0.38 | 338.2 | 338.2 | 336.5 | 11 |
| 1738618020 | 337.8 | 0.5 | 0.15 | 332.3 | 339.8 | 332.3 | 181 |
| 1738358820 | 337.3 | 1 | 0.30 | 338.2 | 341.39999 | 337.3 | 200 |
| 1738272420 | 336.3 | 3.9 | 1.17 | 332.5 | 336.3 | 332.5 | 52 |
| 1738186020 | 332.39999 | -3.2 | -0.95 | 334 | 334 | 332.1 | 136 |
| 1738099620 | 335.6 | 3.8 | 1.15 | 329.2 | 335.6 | 328.89999 | 296 |
| 1738013220 | 331.8 | -10.8 | -3.15 | 335.89999 | 336 | 326.1 | 805 |
| 1737754020 | 342.6 | -2.9 | -0.84 | 341.3 | 342.6 | 341.3 | 16 |
| 1737667620 | 345.5 | 4.9 | 1.44 | 341.7 | 345.5 | 340.5 | 24 |
| 1737581220 | 340.6 | 2.5 | 0.74 | 340 | 340.8 | 338.89999 | 165 |
| 1737494820 | 338.1 | -0.1 | -0.03 | 338.1 | 339.89999 | 338.1 | 27 |
| 1737408420 | 338.2 | -2.4 | -0.70 | 340.8 | 341.3 | 338.1 | 114 |
| 1737149220 | 340.6 | 4.5 | 1.34 | 336.7 | 340.6 | 336.6 | 141 |
| 1737062820 | 336.1 | 1.9 | 0.57 | 333.5 | 337.39999 | 332.1 | 368 |
| 1736976420 | 334.2 | 6.2 | 1.89 | 331.3 | 335.1 | 330.39999 | 434 |
| 1736890020 | 328 | -2 | -0.61 | 329 | 330 | 328 | 36 |
| 1736803620 | 330 | -1.4 | -0.42 | 327.2 | 330.2 | 327.2 | 184 |
| 1736544420 | 331.39999 | 0.8 | 0.24 | 329.8 | 331.39999 | 329.8 | 204 |
| 1736458020 | 330.6 | -1.6 | -0.48 | 329.89999 | 332.89999 | 329.89999 | 20 |
| 1736371620 | 332.2 | 7.5 | 2.31 | 324.3 | 332.2 | 324.3 | 82 |
| 1736285220 | 324.7 | -1.8 | -0.55 | 326.2 | 326.2 | 324.7 | 4 |
| 1736198820 | 326.5 | 0 | 0.00 | 329.89999 | 330 | 326.5 | 653 |
| 1735939620 | 326.5 | 0.8 | 0.25 | 326 | 326.5 | 326 | 35 |
| 1735853220 | 325.7 | 2.5 | 0.77 | 322 | 328.1 | 322 | 254 |
| 1735594020 | 323.2 | -0.4 | -0.12 | 323.39999 | 323.39999 | 323.2 | 16 |
| 1735334820 | 323.6 | -1.3 | -0.40 | 325 | 326 | 322.1 | 81 |
| 1734989220 | 324.89999 | 8 | 2.52 | 325.1 | 328.1 | 324.5 | 64 |
| 1734730020 | 316.89999 | -4.9 | -1.52 | 322.8 | 322.8 | 316.89999 | 148 |
| 1734643620 | 321.8 | -7 | -2.13 | 323 | 323 | 321.8 | 40 |
| 1734557220 | 328.8 | 6.6 | 2.05 | 325.1 | 328.8 | 325.1 | 182 |
| 1734470820 | 322.2 | -2.3 | -0.71 | 326 | 326 | 322.2 | 66 |
| 1734384420 | 324.5 | 1.4 | 0.43 | 325 | 326.89999 | 322 | 66 |
| 1734125220 | 323.1 | -5 | -1.52 | 326.6 | 326.7 | 322.1 | 65 |
| 1734038820 | 328.1 | 0 | 0.00 | 328.1 | 329.6 | 325.89999 | 161 |
| 1733952420 | 328.1 | 6.9 | 2.15 | 325.6 | 329.6 | 323.7 | 93 |
| 1733866020 | 321.2 | -0.8 | -0.25 | 322.5 | 327.1 | 321.2 | 171 |
| 1733779620 | 322 | -7.1 | -2.16 | 325.89999 | 328.8 | 321.39999 | 292 |
| 1733520420 | 329.1 | 4.1 | 1.26 | 327.3 | 329.1 | 325.1 | 239 |
| 1733434020 | 325 | -17 | -4.97 | 340.7 | 341.1 | 323.39999 | 108 |
| 1733347620 | 342 | 8.7 | 2.61 | 336 | 342 | 336 | 44 |
| 1733261220 | 333.3 | -0.7 | -0.21 | 331.89999 | 333.3 | 328 | 22 |
| 1733174820 | 334 | 3.7 | 1.12 | 331.2 | 335.89999 | 331.2 | 67 |
| 1732915620 | 330.3 | -2.6 | -0.78 | 331.3 | 331.3 | 330.3 | 30 |
| 1732829220 | 332.89999 | 6.6 | 2.02 | 332.3 | 332.89999 | 330.1 | 30 |
| 1732742820 | 326.3 | -7.4 | -2.22 | 332.89999 | 332.89999 | 326.3 | 305 |
| 1732656420 | 333.7 | -0.3 | -0.09 | 337.1 | 337.1 | 333.5 | 13 |
| 1732570020 | 334 | -2.2 | -0.65 | 337 | 337 | 331 | 261 |
| 1732310820 | 336.2 | 2.8 | 0.84 | 331.5 | 337 | 331.5 | 617 |
